Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-27)Premium Content

Costco Wholesale Corporation (COST)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 170428C00140000 C 04/28/17 140.0 28.70 33.20
COST 170428C00141000 C 04/28/17 141.0 27.80 32.35
COST 170428C00142000 C 04/28/17 142.0 26.70 31.20
COST 170428C00143000 C 04/28/17 143.0 25.70 30.20
COST 170428C00144000 C 04/28/17 144.0 24.70 29.20
COST 170428C00145000 C 04/28/17 145.0 23.70 28.20
COST 170428C00146000 C 04/28/17 146.0 22.80 27.20
COST 170428C00147000 C 04/28/17 147.0 21.80 26.25
COST 170428C00148000 C 04/28/17 148.0 20.75 25.35
COST 170428C00149000 C 04/28/17 149.0 19.65 24.25
COST 170428C00150000 C 04/28/17 150.0 18.50 23.30
COST 170428C00152500 C 04/28/17 152.5 16.25 20.70
COST 170428C00155000 C 04/28/17 155.0 13.55 18.20
COST 170428C00157500 C 04/28/17 157.5 11.10 15.55
COST 170428C00160000 C 04/28/17 160.0 9.20 12.15
COST 170428C00162500 C 04/28/17 162.5 7.05 9.50
COST 170428C00165000 C 04/28/17 165.0 5.05 6.80
COST 170428C00167500 C 04/28/17 167.5 3.40 4.30
COST 170428C00170000 C 04/28/17 170.0 1.53 1.90
COST 170428C00172500 C 04/28/17 172.5 0.37 0.70
COST 170428C00175000 C 04/28/17 175.0 0.01 0.23
COST 170428C00177500 C 04/28/17 177.5 0.00 0.06
COST 170428C00180000 C 04/28/17 180.0 0.00 0.09
COST 170428C00182500 C 04/28/17 182.5 0.00 0.13
COST 170428C00185000 C 04/28/17 185.0 0.00 0.13
COST 170428C00187500 C 04/28/17 187.5 0.00 0.11
COST 170428C00190000 C 04/28/17 190.0 0.00 0.25
COST 170428C00192500 C 04/28/17 192.5 0.00 0.12
COST 170428C00195000 C 04/28/17 195.0 0.00 0.10
COST 170428C00197500 C 04/28/17 197.5 0.00 0.13
COST 170428C00200000 C 04/28/17 200.0 0.00 0.13
COST 170428C00202500 C 04/28/17 202.5 0.00 0.37
COST 170428C00205000 C 04/28/17 205.0 0.00 0.09
COST 170428C00207500 C 04/28/17 207.5 0.00 0.12
COST 170428C00210000 C 04/28/17 210.0 0.00 0.11
COST 170428C00212500 C 04/28/17 212.5 0.00 0.11
COST 170428P00140000 P 04/28/17 140.0 0.00 0.38
COST 170428P00141000 P 04/28/17 141.0 0.00 0.38
COST 170428P00142000 P 04/28/17 142.0 0.00 0.37
COST 170428P00143000 P 04/28/17 143.0 0.00 0.36
COST 170428P00144000 P 04/28/17 144.0 0.00 0.10
COST 170428P00145000 P 04/28/17 145.0 0.00 0.39
COST 170428P00146000 P 04/28/17 146.0 0.00 0.12
COST 170428P00147000 P 04/28/17 147.0 0.00 0.13
COST 170428P00148000 P 04/28/17 148.0 0.00 0.12
COST 170428P00149000 P 04/28/17 149.0 0.00 0.12
COST 170428P00150000 P 04/28/17 150.0 0.00 0.11
COST 170428P00152500 P 04/28/17 152.5 0.00 0.13
COST 170428P00155000 P 04/28/17 155.0 0.00 0.19
COST 170428P00157500 P 04/28/17 157.5 0.00 0.16
COST 170428P00160000 P 04/28/17 160.0 0.00 0.13
COST 170428P00162500 P 04/28/17 162.5 0.00 0.17
COST 170428P00165000 P 04/28/17 165.0 0.07 0.20
COST 170428P00167500 P 04/28/17 167.5 0.28 0.37
COST 170428P00170000 P 04/28/17 170.0 0.86 1.00
COST 170428P00172500 P 04/28/17 172.5 1.60 3.10
COST 170428P00175000 P 04/28/17 175.0 3.50 4.90
COST 170428P00177500 P 04/28/17 177.5 4.55 8.25
COST 170428P00180000 P 04/28/17 180.0 6.80 10.70
COST 170428P00182500 P 04/28/17 182.5 9.30 13.80
COST 170428P00185000 P 04/28/17 185.0 11.80 15.80
COST 170428P00187500 P 04/28/17 187.5 14.35 18.60
COST 170428P00190000 P 04/28/17 190.0 16.80 21.30
COST 170428P00192500 P 04/28/17 192.5 19.35 23.90
COST 170428P00195000 P 04/28/17 195.0 21.80 26.30
COST 170428P00197500 P 04/28/17 197.5 24.30 28.90
COST 170428P00200000 P 04/28/17 200.0 26.80 31.50
COST 170428P00202500 P 04/28/17 202.5 29.30 33.85
COST 170428P00205000 P 04/28/17 205.0 31.85 36.40
COST 170428P00207500 P 04/28/17 207.5 34.30 38.85
COST 170428P00210000 P 04/28/17 210.0 36.80 41.40
COST 170428P00212500 P 04/28/17 212.5 39.30 43.90
COST 170505C00140000 C 05/05/17 140.0 28.75 33.25
COST 170505C00141000 C 05/05/17 141.0 27.75 32.25
COST 170505C00142000 C 05/05/17 142.0 26.70 31.25
COST 170505C00143000 C 05/05/17 143.0 25.70 30.35
COST 170505C00144000 C 05/05/17 144.0 24.80 29.25
COST 170505C00145000 C 05/05/17 145.0 23.75 28.25
COST 170505C00146000 C 05/05/17 146.0 22.75 27.30
COST 170505C00147000 C 05/05/17 147.0 21.80 26.25
COST 170505C00148000 C 05/05/17 148.0 20.75 25.30
COST 170505C00149000 C 05/05/17 149.0 19.75 24.25
COST 170505C00150000 C 05/05/17 150.0 18.80 23.30
COST 170505C00152500 C 05/05/17 152.5 16.30 20.80
COST 170505C00155000 C 05/05/17 155.0 13.85 18.40
COST 170505C00157500 C 05/05/17 157.5 11.35 15.80
COST 170505C00160000 C 05/05/17 160.0 8.90 13.35
COST 170505C00162500 C 05/05/17 162.5 7.05 10.60
COST 170505C00165000 C 05/05/17 165.0 5.65 6.80
COST 170505C00167500 C 05/05/17 167.5 3.75 5.05
COST 170505C00170000 C 05/05/17 170.0 2.30 2.65
COST 170505C00172500 C 05/05/17 172.5 1.00 1.50
COST 170505C00175000 C 05/05/17 175.0 0.35 0.56
COST 170505C00177500 C 05/05/17 177.5 0.00 0.30
COST 170505C00180000 C 05/05/17 180.0 0.00 0.12
COST 170505C00182500 C 05/05/17 182.5 0.00 0.14
COST 170505C00185000 C 05/05/17 185.0 0.00 0.39
COST 170505C00187500 C 05/05/17 187.5 0.00 0.12
COST 170505C00190000 C 05/05/17 190.0 0.00 1.14
COST 170505C00192500 C 05/05/17 192.5 0.00 0.39
COST 170505C00195000 C 05/05/17 195.0 0.00 0.38
COST 170505C00197500 C 05/05/17 197.5 0.00 0.37
COST 170505C00200000 C 05/05/17 200.0 0.00 0.32
COST 170505C00202500 C 05/05/17 202.5 0.00 0.11
COST 170505C00205000 C 05/05/17 205.0 0.00 0.13
COST 170505C00207500 C 05/05/17 207.5 0.00 0.42
COST 170505C00210000 C 05/05/17 210.0 0.00 0.13
COST 170505C00212500 C 05/05/17 212.5 0.00 0.13
COST 170505P00140000 P 05/05/17 140.0 0.00 0.13
COST 170505P00141000 P 05/05/17 141.0 0.00 0.39
COST 170505P00142000 P 05/05/17 142.0 0.00 0.40
COST 170505P00143000 P 05/05/17 143.0 0.00 0.46
COST 170505P00144000 P 05/05/17 144.0 0.00 0.36
COST 170505P00145000 P 05/05/17 145.0 0.00 0.41
COST 170505P00146000 P 05/05/17 146.0 0.00 0.47
COST 170505P00147000 P 05/05/17 147.0 0.00 0.38
COST 170505P00148000 P 05/05/17 148.0 0.00 0.40
COST 170505P00149000 P 05/05/17 149.0 0.00 0.38
COST 170505P00150000 P 05/05/17 150.0 0.00 0.12
COST 170505P00152500 P 05/05/17 152.5 0.00 0.23
COST 170505P00155000 P 05/05/17 155.0 0.00 0.17
COST 170505P00157500 P 05/05/17 157.5 0.06 0.25
COST 170505P00160000 P 05/05/17 160.0 0.09 0.43
COST 170505P00162500 P 05/05/17 162.5 0.21 0.41
COST 170505P00165000 P 05/05/17 165.0 0.33 0.68
COST 170505P00167500 P 05/05/17 167.5 0.78 1.12
COST 170505P00170000 P 05/05/17 170.0 1.48 1.92
COST 170505P00172500 P 05/05/17 172.5 2.80 3.25
COST 170505P00175000 P 05/05/17 175.0 4.40 5.10
COST 170505P00177500 P 05/05/17 177.5 4.85 9.35
COST 170505P00180000 P 05/05/17 180.0 8.10 10.85
COST 170505P00182500 P 05/05/17 182.5 9.70 14.20
COST 170505P00185000 P 05/05/17 185.0 12.10 16.60
COST 170505P00187500 P 05/05/17 187.5 14.60 19.10
COST 170505P00190000 P 05/05/17 190.0 17.25 21.60
COST 170505P00192500 P 05/05/17 192.5 19.75 24.10
COST 170505P00195000 P 05/05/17 195.0 22.10 26.60
COST 170505P00197500 P 05/05/17 197.5 24.75 29.10
COST 170505P00200000 P 05/05/17 200.0 27.25 31.50
COST 170505P00202500 P 05/05/17 202.5 29.70 34.10
COST 170505P00205000 P 05/05/17 205.0 32.10 36.45
COST 170505P00207500 P 05/05/17 207.5 34.70 38.95
COST 170505P00210000 P 05/05/17 210.0 37.10 41.45
COST 170505P00212500 P 05/05/17 212.5 39.70 43.95
COST 170512C00140000 C 05/12/17 140.0 28.80 33.25
COST 170512C00143000 C 05/12/17 143.0 25.80 30.25
COST 170512C00144000 C 05/12/17 144.0 24.85 29.30
COST 170512C00145000 C 05/12/17 145.0 23.75 28.25
COST 170512C00146000 C 05/12/17 146.0 22.65 27.35
COST 170512C00147000 C 05/12/17 147.0 21.70 26.35
COST 170512C00148000 C 05/12/17 148.0 20.65 25.25
COST 170512C00149000 C 05/12/17 149.0 19.65 24.30
COST 170512C00150000 C 05/12/17 150.0 18.80 23.30
COST 170512C00152500 C 05/12/17 152.5 16.30 20.80
COST 170512C00155000 C 05/12/17 155.0 13.85 18.40
COST 170512C00157500 C 05/12/17 157.5 11.35 15.85
COST 170512C00160000 C 05/12/17 160.0 8.90 13.40
COST 170512C00162500 C 05/12/17 162.5 7.10 10.60
COST 170512C00165000 C 05/12/17 165.0 6.10 7.70
COST 170512C00167500 C 05/12/17 167.5 4.10 4.90
COST 170512C00170000 C 05/12/17 170.0 2.43 3.05
COST 170512C00172500 C 05/12/17 172.5 1.31 1.88
COST 170512C00175000 C 05/12/17 175.0 0.56 0.96
COST 170512C00177500 C 05/12/17 177.5 0.00 0.41
COST 170512C00180000 C 05/12/17 180.0 0.04 0.18
COST 170512C00182500 C 05/12/17 182.5 0.00 0.33
COST 170512C00185000 C 05/12/17 185.0 0.00 0.12
COST 170512C00187500 C 05/12/17 187.5 0.00 2.50
COST 170512C00190000 C 05/12/17 190.0 0.00 0.12
COST 170512C00192500 C 05/12/17 192.5 0.00 0.13
COST 170512C00195000 C 05/12/17 195.0 0.00 0.14
COST 170512C00197500 C 05/12/17 197.5 0.00 1.73
COST 170512C00200000 C 05/12/17 200.0 0.00 0.13
COST 170512C00202500 C 05/12/17 202.5 0.00 2.70
COST 170512C00205000 C 05/12/17 205.0 0.00 0.25
COST 170512P00140000 P 05/12/17 140.0 0.00 2.72
COST 170512P00143000 P 05/12/17 143.0 0.00 0.15
COST 170512P00144000 P 05/12/17 144.0 0.00 2.73
COST 170512P00145000 P 05/12/17 145.0 0.00 3.25
COST 170512P00146000 P 05/12/17 146.0 0.00 0.17
COST 170512P00147000 P 05/12/17 147.0 0.00 2.10
COST 170512P00148000 P 05/12/17 148.0 0.00 0.15
COST 170512P00149000 P 05/12/17 149.0 0.00 0.17
COST 170512P00150000 P 05/12/17 150.0 0.00 0.13
COST 170512P00152500 P 05/12/17 152.5 0.00 0.15
COST 170512P00155000 P 05/12/17 155.0 0.03 0.19
COST 170512P00157500 P 05/12/17 157.5 0.09 0.27
COST 170512P00160000 P 05/12/17 160.0 0.16 0.34
COST 170512P00162500 P 05/12/17 162.5 0.36 0.62
COST 170512P00165000 P 05/12/17 165.0 0.63 0.93
COST 170512P00167500 P 05/12/17 167.5 1.06 1.53
COST 170512P00170000 P 05/12/17 170.0 1.88 2.29
COST 170512P00172500 P 05/12/17 172.5 3.15 3.80
COST 170512P00175000 P 05/12/17 175.0 3.55 5.60
COST 170512P00177500 P 05/12/17 177.5 6.10 7.95
COST 170512P00180000 P 05/12/17 180.0 7.20 11.65
COST 170512P00182500 P 05/12/17 182.5 9.75 14.25
COST 170512P00185000 P 05/12/17 185.0 12.25 16.55
COST 170512P00187500 P 05/12/17 187.5 14.65 19.20
COST 170512P00190000 P 05/12/17 190.0 17.10 21.60
COST 170512P00192500 P 05/12/17 192.5 19.55 24.00
COST 170512P00195000 P 05/12/17 195.0 22.05 26.50
COST 170512P00197500 P 05/12/17 197.5 24.65 29.05
COST 170512P00200000 P 05/12/17 200.0 27.10 31.55
COST 170512P00202500 P 05/12/17 202.5 29.75 34.00
COST 170512P00205000 P 05/12/17 205.0 32.10 36.50
COST 170519C00120000 C 05/19/17 120.0 48.75 53.05
COST 170519C00125000 C 05/19/17 125.0 43.70 48.25
COST 170519C00130000 C 05/19/17 130.0 39.15 42.90
COST 170519C00135000 C 05/19/17 135.0 33.70 38.10
COST 170519C00140000 C 05/19/17 140.0 28.75 33.25
COST 170519C00145000 C 05/19/17 145.0 24.00 28.25
COST 170519C00150000 C 05/19/17 150.0 19.10 23.25
COST 170519C00155000 C 05/19/17 155.0 14.95 16.80
COST 170519C00160000 C 05/19/17 160.0 10.55 11.65
COST 170519C00165000 C 05/19/17 165.0 6.40 6.65
COST 170519C00170000 C 05/19/17 170.0 2.41 2.96
COST 170519C00175000 C 05/19/17 175.0 0.80 1.03
COST 170519C00180000 C 05/19/17 180.0 0.10 0.22
COST 170519C00185000 C 05/19/17 185.0 0.00 0.08
COST 170519C00190000 C 05/19/17 190.0 0.00 0.04
COST 170519C00195000 C 05/19/17 195.0 0.00 0.06
COST 170519C00200000 C 05/19/17 200.0 0.00 0.09
COST 170519C00210000 C 05/19/17 210.0 0.00 0.07
COST 170519C00220000 C 05/19/17 220.0 0.00 0.07
COST 170519P00120000 P 05/19/17 120.0 0.00 0.01
COST 170519P00125000 P 05/19/17 125.0 0.00 0.01
COST 170519P00130000 P 05/19/17 130.0 0.00 0.03
COST 170519P00135000 P 05/19/17 135.0 0.00 0.05
COST 170519P00140000 P 05/19/17 140.0 0.00 0.04
COST 170519P00145000 P 05/19/17 145.0 0.00 0.04
COST 170519P00150000 P 05/19/17 150.0 0.06 0.13
COST 170519P00155000 P 05/19/17 155.0 0.13 0.29
COST 170519P00160000 P 05/19/17 160.0 0.34 0.42
COST 170519P00165000 P 05/19/17 165.0 0.86 1.10
COST 170519P00170000 P 05/19/17 170.0 2.30 2.61
COST 170519P00175000 P 05/19/17 175.0 5.25 5.65
COST 170519P00180000 P 05/19/17 180.0 9.00 10.15
COST 170519P00185000 P 05/19/17 185.0 13.45 15.70
COST 170519P00190000 P 05/19/17 190.0 17.15 21.30
COST 170519P00195000 P 05/19/17 195.0 22.15 26.60
COST 170519P00200000 P 05/19/17 200.0 27.25 31.45
COST 170519P00210000 P 05/19/17 210.0 37.25 41.30
COST 170519P00220000 P 05/19/17 220.0 47.15 51.35
COST 170526C00140000 C 05/26/17 140.0 28.70 33.30
COST 170526C00142000 C 05/26/17 142.0 26.75 31.30
COST 170526C00143000 C 05/26/17 143.0 25.80 30.30
COST 170526C00144000 C 05/26/17 144.0 24.75 29.30
COST 170526C00145000 C 05/26/17 145.0 23.75 28.30
COST 170526C00146000 C 05/26/17 146.0 22.65 27.10
COST 170526C00147000 C 05/26/17 147.0 22.35 25.50
COST 170526C00148000 C 05/26/17 148.0 21.15 24.55
COST 170526C00149000 C 05/26/17 149.0 20.00 23.95
COST 170526C00150000 C 05/26/17 150.0 19.25 22.90
COST 170526C00152500 C 05/26/17 152.5 16.40 20.90
COST 170526C00155000 C 05/26/17 155.0 14.00 18.40
COST 170526C00157500 C 05/26/17 157.5 12.10 15.70
COST 170526C00160000 C 05/26/17 160.0 9.70 12.70
COST 170526C00162500 C 05/26/17 162.5 8.40 10.20
COST 170526C00165000 C 05/26/17 165.0 6.85 7.55
COST 170526C00167500 C 05/26/17 167.5 5.05 5.90
COST 170526C00170000 C 05/26/17 170.0 3.45 4.10
COST 170526C00172500 C 05/26/17 172.5 2.30 2.70
COST 170526C00175000 C 05/26/17 175.0 1.38 1.75
COST 170526C00177500 C 05/26/17 177.5 0.81 1.15
COST 170526C00180000 C 05/26/17 180.0 0.26 0.68
COST 170526C00182500 C 05/26/17 182.5 0.20 0.51
COST 170526C00185000 C 05/26/17 185.0 0.09 0.28
COST 170526C00187500 C 05/26/17 187.5 0.00 0.48
COST 170526C00190000 C 05/26/17 190.0 0.00 0.14
COST 170526C00192500 C 05/26/17 192.5 0.00 0.15
COST 170526C00195000 C 05/26/17 195.0 0.00 2.73
COST 170526C00197500 C 05/26/17 197.5 0.00 2.03
COST 170526C00200000 C 05/26/17 200.0 0.00 0.25
COST 170526C00202500 C 05/26/17 202.5 0.00 0.25
COST 170526C00205000 C 05/26/17 205.0 0.00 0.12
COST 170526C00207500 C 05/26/17 207.5 0.00 2.70
COST 170526C00210000 C 05/26/17 210.0 0.00 2.70
COST 170526C00212500 C 05/26/17 212.5 0.00 0.10
COST 170526P00140000 P 05/26/17 140.0 0.00 0.19
COST 170526P00142000 P 05/26/17 142.0 0.02 0.19
COST 170526P00143000 P 05/26/17 143.0 0.02 0.20
COST 170526P00144000 P 05/26/17 144.0 0.03 0.33
COST 170526P00145000 P 05/26/17 145.0 0.06 0.21
COST 170526P00146000 P 05/26/17 146.0 0.06 0.24
COST 170526P00147000 P 05/26/17 147.0 0.08 0.25
COST 170526P00148000 P 05/26/17 148.0 0.08 0.28
COST 170526P00149000 P 05/26/17 149.0 0.11 0.29
COST 170526P00150000 P 05/26/17 150.0 0.12 0.33
COST 170526P00152500 P 05/26/17 152.5 0.24 0.34
COST 170526P00155000 P 05/26/17 155.0 0.31 0.64
COST 170526P00157500 P 05/26/17 157.5 0.45 0.84
COST 170526P00160000 P 05/26/17 160.0 0.56 0.92
COST 170526P00162500 P 05/26/17 162.5 0.89 1.28
COST 170526P00165000 P 05/26/17 165.0 1.43 1.86
COST 170526P00167500 P 05/26/17 167.5 2.00 2.50
COST 170526P00170000 P 05/26/17 170.0 2.91 3.55
COST 170526P00172500 P 05/26/17 172.5 4.00 4.90
COST 170526P00175000 P 05/26/17 175.0 5.65 8.05
COST 170526P00177500 P 05/26/17 177.5 7.20 8.80
COST 170526P00180000 P 05/26/17 180.0 9.05 11.85
COST 170526P00182500 P 05/26/17 182.5 10.75 14.35
COST 170526P00185000 P 05/26/17 185.0 13.10 16.85
COST 170526P00187500 P 05/26/17 187.5 15.20 18.85
COST 170526P00190000 P 05/26/17 190.0 17.60 21.20
COST 170526P00192500 P 05/26/17 192.5 20.25 23.75
COST 170526P00195000 P 05/26/17 195.0 22.75 26.55
COST 170526P00197500 P 05/26/17 197.5 24.60 29.05
COST 170526P00200000 P 05/26/17 200.0 27.10 31.55
COST 170526P00202500 P 05/26/17 202.5 29.75 34.10
COST 170526P00205000 P 05/26/17 205.0 32.20 36.50
COST 170526P00207500 P 05/26/17 207.5 34.75 39.10
COST 170526P00210000 P 05/26/17 210.0 37.10 41.45
COST 170526P00212500 P 05/26/17 212.5 39.60 44.20
COST 170602C00140000 C 06/02/17 140.0 28.75 33.30
COST 170602C00141000 C 06/02/17 141.0 27.70 32.30
COST 170602C00142000 C 06/02/17 142.0 26.75 31.30
COST 170602C00143000 C 06/02/17 143.0 25.70 30.30
COST 170602C00144000 C 06/02/17 144.0 24.75 29.30
COST 170602C00145000 C 06/02/17 145.0 23.80 28.35
COST 170602C00146000 C 06/02/17 146.0 23.35 26.95
COST 170602C00147000 C 06/02/17 147.0 22.45 25.60
COST 170602C00148000 C 06/02/17 148.0 20.85 24.60
COST 170602C00149000 C 06/02/17 149.0 20.15 23.90
COST 170602C00150000 C 06/02/17 150.0 19.20 22.60
COST 170602C00152500 C 06/02/17 152.5 16.95 20.50
COST 170602C00155000 C 06/02/17 155.0 14.10 18.40
COST 170602C00157500 C 06/02/17 157.5 12.65 15.30
COST 170602C00160000 C 06/02/17 160.0 9.90 12.50
COST 170602C00162500 C 06/02/17 162.5 7.55 10.45
COST 170602C00165000 C 06/02/17 165.0 7.10 7.95
COST 170602C00167500 C 06/02/17 167.5 5.45 6.20
COST 170602C00170000 C 06/02/17 170.0 3.85 4.50
COST 170602C00172500 C 06/02/17 172.5 2.62 3.05
COST 170602C00175000 C 06/02/17 175.0 1.66 2.09
COST 170602C00177500 C 06/02/17 177.5 1.04 1.39
COST 170602C00180000 C 06/02/17 180.0 0.59 0.87
COST 170602C00182500 C 06/02/17 182.5 0.33 0.54
COST 170602C00185000 C 06/02/17 185.0 0.17 0.33
COST 170602C00187500 C 06/02/17 187.5 0.09 0.24
COST 170602C00190000 C 06/02/17 190.0 0.01 0.15
COST 170602C00192500 C 06/02/17 192.5 0.00 0.10
COST 170602C00195000 C 06/02/17 195.0 0.00 0.07
COST 170602C00197500 C 06/02/17 197.5 0.00 0.06
COST 170602C00200000 C 06/02/17 200.0 0.00 0.05
COST 170602C00202500 C 06/02/17 202.5 0.00 0.04
COST 170602C00205000 C 06/02/17 205.0 0.00 0.04
COST 170602C00207500 C 06/02/17 207.5 0.00 0.04
COST 170602C00210000 C 06/02/17 210.0 0.00 0.04
COST 170602C00212500 C 06/02/17 212.5 0.00 0.03
COST 170602P00140000 P 06/02/17 140.0 0.04 0.17
COST 170602P00141000 P 06/02/17 141.0 0.04 0.19
COST 170602P00142000 P 06/02/17 142.0 0.05 0.19
COST 170602P00143000 P 06/02/17 143.0 0.07 0.21
COST 170602P00144000 P 06/02/17 144.0 0.07 0.22
COST 170602P00145000 P 06/02/17 145.0 0.10 0.24
COST 170602P00146000 P 06/02/17 146.0 0.12 0.26
COST 170602P00147000 P 06/02/17 147.0 0.14 0.27
COST 170602P00148000 P 06/02/17 148.0 0.16 0.30
COST 170602P00149000 P 06/02/17 149.0 0.17 0.33
COST 170602P00150000 P 06/02/17 150.0 0.18 0.38
COST 170602P00152500 P 06/02/17 152.5 0.27 0.45
COST 170602P00155000 P 06/02/17 155.0 0.33 0.61
COST 170602P00157500 P 06/02/17 157.5 0.55 0.81
COST 170602P00160000 P 06/02/17 160.0 0.67 1.07
COST 170602P00162500 P 06/02/17 162.5 1.14 1.46
COST 170602P00165000 P 06/02/17 165.0 1.65 2.01
COST 170602P00167500 P 06/02/17 167.5 2.37 2.74
COST 170602P00170000 P 06/02/17 170.0 3.25 3.85
COST 170602P00172500 P 06/02/17 172.5 4.25 5.10
COST 170602P00175000 P 06/02/17 175.0 5.80 6.65
COST 170602P00177500 P 06/02/17 177.5 7.40 10.00
COST 170602P00180000 P 06/02/17 180.0 9.25 12.00
COST 170602P00182500 P 06/02/17 182.5 11.20 13.90
COST 170602P00185000 P 06/02/17 185.0 12.40 16.65
COST 170602P00187500 P 06/02/17 187.5 14.80 18.60
COST 170602P00190000 P 06/02/17 190.0 17.55 21.30
COST 170602P00192500 P 06/02/17 192.5 20.30 23.75
COST 170602P00195000 P 06/02/17 195.0 22.15 26.50
COST 170602P00197500 P 06/02/17 197.5 24.65 29.15
COST 170602P00200000 P 06/02/17 200.0 27.05 31.50
COST 170602P00202500 P 06/02/17 202.5 29.60 34.05
COST 170602P00205000 P 06/02/17 205.0 32.10 36.50
COST 170602P00207500 P 06/02/17 207.5 34.60 39.15
COST 170602P00210000 P 06/02/17 210.0 37.10 41.65
COST 170602P00212500 P 06/02/17 212.5 39.60 44.15
COST 170616C00085000 C 06/16/17 85.0 83.60 88.20
COST 170616C00090000 C 06/16/17 90.0 78.75 83.25
COST 170616C00095000 C 06/16/17 95.0 73.85 78.20
COST 170616C00100000 C 06/16/17 100.0 68.80 73.15
COST 170616C00105000 C 06/16/17 105.0 63.70 68.15
COST 170616C00110000 C 06/16/17 110.0 58.70 62.90
COST 170616C00115000 C 06/16/17 115.0 53.70 58.25
COST 170616C00120000 C 06/16/17 120.0 48.80 53.15
COST 170616C00125000 C 06/16/17 125.0 43.70 48.10
COST 170616C00130000 C 06/16/17 130.0 38.60 42.95
COST 170616C00135000 C 06/16/17 135.0 34.00 38.10
COST 170616C00140000 C 06/16/17 140.0 29.20 33.10
COST 170616C00145000 C 06/16/17 145.0 24.15 28.35
COST 170616C00150000 C 06/16/17 150.0 19.30 21.70
COST 170616C00155000 C 06/16/17 155.0 15.60 17.00
COST 170616C00160000 C 06/16/17 160.0 11.50 12.25
COST 170616C00165000 C 06/16/17 165.0 7.55 7.90
COST 170616C00170000 C 06/16/17 170.0 4.35 4.60
COST 170616C00175000 C 06/16/17 175.0 2.16 2.47
COST 170616C00180000 C 06/16/17 180.0 0.87 1.00
COST 170616C00185000 C 06/16/17 185.0 0.35 0.42
COST 170616C00190000 C 06/16/17 190.0 0.09 0.14
COST 170616C00195000 C 06/16/17 195.0 0.00 0.11
COST 170616C00200000 C 06/16/17 200.0 0.00 0.05
COST 170616C00210000 C 06/16/17 210.0 0.00 0.03
COST 170616C00220000 C 06/16/17 220.0 0.00 0.03
COST 170616P00085000 P 06/16/17 85.0 0.00 0.03
COST 170616P00090000 P 06/16/17 90.0 0.00 0.02
COST 170616P00095000 P 06/16/17 95.0 0.00 0.03
COST 170616P00100000 P 06/16/17 100.0 0.00 0.04
COST 170616P00105000 P 06/16/17 105.0 0.01 0.04
COST 170616P00110000 P 06/16/17 110.0 0.02 0.05
COST 170616P00115000 P 06/16/17 115.0 0.03 0.07
COST 170616P00120000 P 06/16/17 120.0 0.04 0.09
COST 170616P00125000 P 06/16/17 125.0 0.06 0.10
COST 170616P00130000 P 06/16/17 130.0 0.08 0.12
COST 170616P00135000 P 06/16/17 135.0 0.10 0.14
COST 170616P00140000 P 06/16/17 140.0 0.13 0.21
COST 170616P00145000 P 06/16/17 145.0 0.23 0.28
COST 170616P00150000 P 06/16/17 150.0 0.38 0.46
COST 170616P00155000 P 06/16/17 155.0 0.66 0.78
COST 170616P00160000 P 06/16/17 160.0 1.12 1.33
COST 170616P00165000 P 06/16/17 165.0 2.18 2.29
COST 170616P00170000 P 06/16/17 170.0 3.90 4.15
COST 170616P00175000 P 06/16/17 175.0 6.60 6.85
COST 170616P00180000 P 06/16/17 180.0 9.70 10.65
COST 170616P00185000 P 06/16/17 185.0 12.55 15.80
COST 170616P00190000 P 06/16/17 190.0 17.85 20.10
COST 170616P00195000 P 06/16/17 195.0 22.65 25.45
COST 170616P00200000 P 06/16/17 200.0 27.10 31.25
COST 170616P00210000 P 06/16/17 210.0 37.15 41.65
COST 170616P00220000 P 06/16/17 220.0 47.10 51.60
COST 170721C00075000 C 07/21/17 75.0 93.70 98.20
COST 170721C00080000 C 07/21/17 80.0 88.65 93.25
COST 170721C00085000 C 07/21/17 85.0 83.80 88.40
COST 170721C00090000 C 07/21/17 90.0 78.80 83.25
COST 170721C00095000 C 07/21/17 95.0 73.70 78.20
COST 170721C00100000 C 07/21/17 100.0 68.80 73.25
COST 170721C00105000 C 07/21/17 105.0 63.80 68.35
COST 170721C00110000 C 07/21/17 110.0 58.65 63.25
COST 170721C00115000 C 07/21/17 115.0 53.70 58.30
COST 170721C00120000 C 07/21/17 120.0 48.85 53.30
COST 170721C00125000 C 07/21/17 125.0 43.95 48.20
COST 170721C00130000 C 07/21/17 130.0 38.85 43.35
COST 170721C00135000 C 07/21/17 135.0 34.00 38.35
COST 170721C00140000 C 07/21/17 140.0 29.25 33.40
COST 170721C00145000 C 07/21/17 145.0 24.20 28.65
COST 170721C00150000 C 07/21/17 150.0 19.50 23.95
COST 170721C00155000 C 07/21/17 155.0 16.50 17.85
COST 170721C00160000 C 07/21/17 160.0 12.40 13.05
COST 170721C00165000 C 07/21/17 165.0 8.60 9.00
COST 170721C00170000 C 07/21/17 170.0 5.45 5.75
COST 170721C00175000 C 07/21/17 175.0 3.05 3.25
COST 170721C00180000 C 07/21/17 180.0 1.53 1.65
COST 170721C00185000 C 07/21/17 185.0 0.68 0.86
COST 170721C00190000 C 07/21/17 190.0 0.27 0.40
COST 170721C00195000 C 07/21/17 195.0 0.08 0.19
COST 170721C00200000 C 07/21/17 200.0 0.00 0.12
COST 170721C00210000 C 07/21/17 210.0 0.00 0.05
COST 170721C00220000 C 07/21/17 220.0 0.00 0.03
COST 170721P00075000 P 07/21/17 75.0 0.00 0.03
COST 170721P00080000 P 07/21/17 80.0 0.00 0.03
COST 170721P00085000 P 07/21/17 85.0 0.00 0.03
COST 170721P00090000 P 07/21/17 90.0 0.00 0.05
COST 170721P00095000 P 07/21/17 95.0 0.00 0.06
COST 170721P00100000 P 07/21/17 100.0 0.00 0.08
COST 170721P00105000 P 07/21/17 105.0 0.01 0.09
COST 170721P00110000 P 07/21/17 110.0 0.01 0.10
COST 170721P00115000 P 07/21/17 115.0 0.05 0.11
COST 170721P00120000 P 07/21/17 120.0 0.04 0.14
COST 170721P00125000 P 07/21/17 125.0 0.07 0.15
COST 170721P00130000 P 07/21/17 130.0 0.12 0.21
COST 170721P00135000 P 07/21/17 135.0 0.16 0.29
COST 170721P00140000 P 07/21/17 140.0 0.28 0.38
COST 170721P00145000 P 07/21/17 145.0 0.41 0.54
COST 170721P00150000 P 07/21/17 150.0 0.65 0.81
COST 170721P00155000 P 07/21/17 155.0 1.05 1.21
COST 170721P00160000 P 07/21/17 160.0 1.81 1.92
COST 170721P00165000 P 07/21/17 165.0 2.94 3.10
COST 170721P00170000 P 07/21/17 170.0 4.70 5.00
COST 170721P00175000 P 07/21/17 175.0 7.30 7.65
COST 170721P00180000 P 07/21/17 180.0 10.75 11.30
COST 170721P00185000 P 07/21/17 185.0 14.25 15.45
COST 170721P00190000 P 07/21/17 190.0 17.40 21.45
COST 170721P00195000 P 07/21/17 195.0 22.35 26.50
COST 170721P00200000 P 07/21/17 200.0 27.25 31.55
COST 170721P00210000 P 07/21/17 210.0 37.15 41.50
COST 170721P00220000 P 07/21/17 220.0 47.00 51.70
COST 171020C00090000 C 10/20/17 90.0 78.85 83.30
COST 171020C00095000 C 10/20/17 95.0 73.75 78.30
COST 171020C00100000 C 10/20/17 100.0 68.80 73.35
COST 171020C00105000 C 10/20/17 105.0 63.80 68.30
COST 171020C00110000 C 10/20/17 110.0 58.75 63.30
COST 171020C00115000 C 10/20/17 115.0 53.90 58.35
COST 171020C00120000 C 10/20/17 120.0 48.95 53.50
COST 171020C00125000 C 10/20/17 125.0 44.15 48.50
COST 171020C00130000 C 10/20/17 130.0 39.30 43.75
COST 171020C00135000 C 10/20/17 135.0 36.00 37.65
COST 171020C00140000 C 10/20/17 140.0 30.20 33.80
COST 171020C00145000 C 10/20/17 145.0 26.70 27.95
COST 171020C00150000 C 10/20/17 150.0 22.40 23.85
COST 171020C00155000 C 10/20/17 155.0 18.25 19.40
COST 171020C00160000 C 10/20/17 160.0 14.35 15.05
COST 171020C00165000 C 10/20/17 165.0 10.85 11.25
COST 171020C00170000 C 10/20/17 170.0 7.85 8.20
COST 171020C00175000 C 10/20/17 175.0 5.35 5.70
COST 171020C00180000 C 10/20/17 180.0 3.40 3.75
COST 171020C00185000 C 10/20/17 185.0 2.14 2.37
COST 171020C00190000 C 10/20/17 190.0 1.23 1.45
COST 171020C00195000 C 10/20/17 195.0 0.66 0.86
COST 171020C00200000 C 10/20/17 200.0 0.35 0.52
COST 171020C00210000 C 10/20/17 210.0 0.07 0.18
COST 171020C00220000 C 10/20/17 220.0 0.00 0.09
COST 171020C00230000 C 10/20/17 230.0 0.00 0.04
COST 171020C00240000 C 10/20/17 240.0 0.00 0.04
COST 171020C00250000 C 10/20/17 250.0 0.00 0.04
COST 171020C00260000 C 10/20/17 260.0 0.00 0.04
COST 171020P00090000 P 10/20/17 90.0 0.03 0.15
COST 171020P00095000 P 10/20/17 95.0 0.06 0.18
COST 171020P00100000 P 10/20/17 100.0 0.08 0.21
COST 171020P00105000 P 10/20/17 105.0 0.12 0.24
COST 171020P00110000 P 10/20/17 110.0 0.17 0.27
COST 171020P00115000 P 10/20/17 115.0 0.23 0.33
COST 171020P00120000 P 10/20/17 120.0 0.30 0.40
COST 171020P00125000 P 10/20/17 125.0 0.38 0.53
COST 171020P00130000 P 10/20/17 130.0 0.52 0.64
COST 171020P00135000 P 10/20/17 135.0 0.69 0.84
COST 171020P00140000 P 10/20/17 140.0 0.95 1.11
COST 171020P00145000 P 10/20/17 145.0 1.32 1.48
COST 171020P00150000 P 10/20/17 150.0 1.83 2.09
COST 171020P00155000 P 10/20/17 155.0 2.56 2.81
COST 171020P00160000 P 10/20/17 160.0 3.65 3.90
COST 171020P00165000 P 10/20/17 165.0 5.10 5.45
COST 171020P00170000 P 10/20/17 170.0 7.05 7.40
COST 171020P00175000 P 10/20/17 175.0 9.55 10.00
COST 171020P00180000 P 10/20/17 180.0 12.65 13.10
COST 171020P00185000 P 10/20/17 185.0 16.30 16.85
COST 171020P00190000 P 10/20/17 190.0 19.95 20.80
COST 171020P00195000 P 10/20/17 195.0 24.35 25.60
COST 171020P00200000 P 10/20/17 200.0 27.40 31.75
COST 171020P00210000 P 10/20/17 210.0 37.10 41.65
COST 171020P00220000 P 10/20/17 220.0 47.20 51.55
COST 171020P00230000 P 10/20/17 230.0 57.20 61.60
COST 171020P00240000 P 10/20/17 240.0 67.05 71.70
COST 171020P00250000 P 10/20/17 250.0 77.05 81.70
COST 171020P00260000 P 10/20/17 260.0 87.05 91.80
COST 180119C00075000 C 01/19/18 75.0 93.60 98.20
COST 180119C00080000 C 01/19/18 80.0 88.50 93.35
COST 180119C00085000 C 01/19/18 85.0 83.75 88.05
COST 180119C00090000 C 01/19/18 90.0 78.80 83.30
COST 180119C00095000 C 01/19/18 95.0 73.85 78.35
COST 180119C00100000 C 01/19/18 100.0 68.75 73.40
COST 180119C00105000 C 01/19/18 105.0 63.85 68.50
COST 180119C00110000 C 01/19/18 110.0 59.25 63.40
COST 180119C00115000 C 01/19/18 115.0 54.10 58.85
COST 180119C00120000 C 01/19/18 120.0 49.30 53.95
COST 180119C00125000 C 01/19/18 125.0 44.55 48.85
COST 180119C00130000 C 01/19/18 130.0 39.85 44.10
COST 180119C00135000 C 01/19/18 135.0 35.20 39.35
COST 180119C00140000 C 01/19/18 140.0 32.35 33.60
COST 180119C00145000 C 01/19/18 145.0 27.90 29.10
COST 180119C00150000 C 01/19/18 150.0 23.70 24.55
COST 180119C00155000 C 01/19/18 155.0 19.50 20.50
COST 180119C00160000 C 01/19/18 160.0 16.05 16.60
COST 180119C00165000 C 01/19/18 165.0 12.80 13.20
COST 180119C00170000 C 01/19/18 170.0 9.85 10.20
COST 180119C00175000 C 01/19/18 175.0 7.35 7.60
COST 180119C00180000 C 01/19/18 180.0 5.30 5.55
COST 180119C00185000 C 01/19/18 185.0 3.65 3.95
COST 180119C00190000 C 01/19/18 190.0 2.42 2.81
COST 180119C00195000 C 01/19/18 195.0 1.58 1.77
COST 180119C00200000 C 01/19/18 200.0 0.95 1.19
COST 180119C00210000 C 01/19/18 210.0 0.34 0.46
COST 180119C00220000 C 01/19/18 220.0 0.10 0.23
COST 180119C00230000 C 01/19/18 230.0 0.01 0.16
COST 180119C00240000 C 01/19/18 240.0 0.00 0.12
COST 180119P00075000 P 01/19/18 75.0 0.07 0.21
COST 180119P00080000 P 01/19/18 80.0 0.15 0.23
COST 180119P00085000 P 01/19/18 85.0 0.21 0.26
COST 180119P00090000 P 01/19/18 90.0 0.18 0.32
COST 180119P00095000 P 01/19/18 95.0 0.26 0.35
COST 180119P00100000 P 01/19/18 100.0 0.31 0.45
COST 180119P00105000 P 01/19/18 105.0 0.40 0.52
COST 180119P00110000 P 01/19/18 110.0 0.49 0.62
COST 180119P00115000 P 01/19/18 115.0 0.58 0.70
COST 180119P00120000 P 01/19/18 120.0 0.79 0.85
COST 180119P00125000 P 01/19/18 125.0 0.97 1.05
COST 180119P00130000 P 01/19/18 130.0 1.20 1.31
COST 180119P00135000 P 01/19/18 135.0 1.50 1.62
COST 180119P00140000 P 01/19/18 140.0 1.91 1.99
COST 180119P00145000 P 01/19/18 145.0 2.32 2.56
COST 180119P00150000 P 01/19/18 150.0 3.20 3.35
COST 180119P00155000 P 01/19/18 155.0 4.15 4.30
COST 180119P00160000 P 01/19/18 160.0 5.40 5.60
COST 180119P00165000 P 01/19/18 165.0 6.95 7.20
COST 180119P00170000 P 01/19/18 170.0 9.00 9.30
COST 180119P00175000 P 01/19/18 175.0 11.45 11.70
COST 180119P00180000 P 01/19/18 180.0 14.35 14.70
COST 180119P00185000 P 01/19/18 185.0 17.70 18.10
COST 180119P00190000 P 01/19/18 190.0 21.20 22.25
COST 180119P00195000 P 01/19/18 195.0 25.00 26.10
COST 180119P00200000 P 01/19/18 200.0 28.95 32.35
COST 180119P00210000 P 01/19/18 210.0 37.25 41.65
COST 180119P00220000 P 01/19/18 220.0 47.10 51.60
COST 180119P00230000 P 01/19/18 230.0 57.10 61.50
COST 180119P00240000 P 01/19/18 240.0 67.10 71.50
COST 180615C00085000 C 06/15/18 85.0 83.55 88.50
COST 180615C00090000 C 06/15/18 90.0 78.65 83.50
COST 180615C00095000 C 06/15/18 95.0 73.75 78.50
COST 180615C00100000 C 06/15/18 100.0 68.90 73.50
COST 180615C00105000 C 06/15/18 105.0 64.00 68.90
COST 180615C00110000 C 06/15/18 110.0 59.20 64.00
COST 180615C00115000 C 06/15/18 115.0 54.55 59.25
COST 180615C00120000 C 06/15/18 120.0 49.75 54.50
COST 180615C00125000 C 06/15/18 125.0 45.30 50.00
COST 180615C00130000 C 06/15/18 130.0 41.05 45.40
COST 180615C00135000 C 06/15/18 135.0 37.95 39.60
COST 180615C00140000 C 06/15/18 140.0 33.65 35.45
COST 180615C00145000 C 06/15/18 145.0 29.55 31.00
COST 180615C00150000 C 06/15/18 150.0 25.45 27.55
COST 180615C00155000 C 06/15/18 155.0 21.75 23.85
COST 180615C00160000 C 06/15/18 160.0 18.40 19.90
COST 180615C00165000 C 06/15/18 165.0 15.25 16.70
COST 180615C00170000 C 06/15/18 170.0 12.35 13.70
COST 180615C00175000 C 06/15/18 175.0 9.85 10.55
COST 180615C00180000 C 06/15/18 180.0 7.75 8.35
COST 180615C00185000 C 06/15/18 185.0 5.85 6.50
COST 180615C00190000 C 06/15/18 190.0 4.40 4.85
COST 180615C00195000 C 06/15/18 195.0 3.10 3.70
COST 180615C00200000 C 06/15/18 200.0 2.28 2.71
COST 180615C00210000 C 06/15/18 210.0 1.09 1.25
COST 180615C00220000 C 06/15/18 220.0 0.43 0.88
COST 180615C00230000 C 06/15/18 230.0 0.19 0.46
COST 180615P00085000 P 06/15/18 85.0 0.33 0.60
COST 180615P00090000 P 06/15/18 90.0 0.38 0.71
COST 180615P00095000 P 06/15/18 95.0 0.50 0.82
COST 180615P00100000 P 06/15/18 100.0 0.58 0.91
COST 180615P00105000 P 06/15/18 105.0 0.71 1.04
COST 180615P00110000 P 06/15/18 110.0 0.81 1.21
COST 180615P00115000 P 06/15/18 115.0 0.99 1.41
COST 180615P00120000 P 06/15/18 120.0 1.24 1.68
COST 180615P00125000 P 06/15/18 125.0 1.58 1.96
COST 180615P00130000 P 06/15/18 130.0 1.91 2.37
COST 180615P00135000 P 06/15/18 135.0 2.39 2.87
COST 180615P00140000 P 06/15/18 140.0 2.96 3.55
COST 180615P00145000 P 06/15/18 145.0 3.90 4.30
COST 180615P00150000 P 06/15/18 150.0 4.85 5.30
COST 180615P00155000 P 06/15/18 155.0 5.95 6.50
COST 180615P00160000 P 06/15/18 160.0 7.35 8.10
COST 180615P00165000 P 06/15/18 165.0 9.20 9.65
COST 180615P00170000 P 06/15/18 170.0 11.10 11.75
COST 180615P00175000 P 06/15/18 175.0 13.65 14.35
COST 180615P00180000 P 06/15/18 180.0 16.05 17.10
COST 180615P00185000 P 06/15/18 185.0 19.10 20.25
COST 180615P00190000 P 06/15/18 190.0 22.50 23.70
COST 180615P00195000 P 06/15/18 195.0 26.05 27.55
COST 180615P00200000 P 06/15/18 200.0 30.20 31.65
COST 180615P00210000 P 06/15/18 210.0 37.70 42.50
COST 180615P00220000 P 06/15/18 220.0 47.25 52.00
COST 180615P00230000 P 06/15/18 230.0 57.10 62.00
COST 190118C00075000 C 01/18/19 75.0 93.55 98.50
COST 190118C00080000 C 01/18/19 80.0 88.55 93.50
COST 190118C00085000 C 01/18/19 85.0 83.55 88.50
COST 190118C00090000 C 01/18/19 90.0 79.05 84.00
COST 190118C00095000 C 01/18/19 95.0 74.00 79.00
COST 190118C00100000 C 01/18/19 100.0 69.55 74.50
COST 190118C00105000 C 01/18/19 105.0 64.50 69.50
COST 190118C00110000 C 01/18/19 110.0 60.05 65.00
COST 190118C00115000 C 01/18/19 115.0 55.55 60.50
COST 190118C00120000 C 01/18/19 120.0 51.05 56.00
COST 190118C00125000 C 01/18/19 125.0 48.15 50.65
COST 190118C00130000 C 01/18/19 130.0 43.85 46.40
COST 190118C00135000 C 01/18/19 135.0 38.55 41.75
COST 190118C00140000 C 01/18/19 140.0 35.70 38.25
COST 190118C00145000 C 01/18/19 145.0 31.85 34.30
COST 190118C00150000 C 01/18/19 150.0 28.60 29.50
COST 190118C00155000 C 01/18/19 155.0 25.00 27.00
COST 190118C00160000 C 01/18/19 160.0 21.75 23.70
COST 190118C00165000 C 01/18/19 165.0 18.70 20.75
COST 190118C00170000 C 01/18/19 170.0 16.10 17.05
COST 190118C00175000 C 01/18/19 175.0 13.55 14.45
COST 190118C00180000 C 01/18/19 180.0 11.35 12.10
COST 190118C00185000 C 01/18/19 185.0 9.20 10.10
COST 190118C00190000 C 01/18/19 190.0 7.60 8.35
COST 190118C00195000 C 01/18/19 195.0 6.10 6.75
COST 190118C00200000 C 01/18/19 200.0 4.85 5.45
COST 190118C00210000 C 01/18/19 210.0 2.90 3.50
COST 190118C00220000 C 01/18/19 220.0 1.71 2.37
COST 190118C00230000 C 01/18/19 230.0 0.96 1.42
COST 190118P00075000 P 01/18/19 75.0 0.43 0.75
COST 190118P00080000 P 01/18/19 80.0 0.60 1.00
COST 190118P00085000 P 01/18/19 85.0 0.80 1.12
COST 190118P00090000 P 01/18/19 90.0 0.82 1.43
COST 190118P00095000 P 01/18/19 95.0 0.93 1.40
COST 190118P00100000 P 01/18/19 100.0 1.14 1.61
COST 190118P00105000 P 01/18/19 105.0 1.37 1.85
COST 190118P00110000 P 01/18/19 110.0 1.66 2.13
COST 190118P00115000 P 01/18/19 115.0 2.02 2.48
COST 190118P00120000 P 01/18/19 120.0 2.42 2.88
COST 190118P00125000 P 01/18/19 125.0 3.00 3.40
COST 190118P00130000 P 01/18/19 130.0 3.55 4.10
COST 190118P00135000 P 01/18/19 135.0 4.25 4.85
COST 190118P00140000 P 01/18/19 140.0 5.15 5.75
COST 190118P00145000 P 01/18/19 145.0 6.10 6.80
COST 190118P00150000 P 01/18/19 150.0 7.25 7.90
COST 190118P00155000 P 01/18/19 155.0 8.60 9.30
COST 190118P00160000 P 01/18/19 160.0 9.85 10.95
COST 190118P00165000 P 01/18/19 165.0 12.05 12.85
COST 190118P00170000 P 01/18/19 170.0 14.15 15.05
COST 190118P00175000 P 01/18/19 175.0 16.05 17.45
COST 190118P00180000 P 01/18/19 180.0 18.60 20.05
COST 190118P00185000 P 01/18/19 185.0 21.60 23.00
COST 190118P00190000 P 01/18/19 190.0 24.85 26.20
COST 190118P00195000 P 01/18/19 195.0 28.05 29.70
COST 190118P00200000 P 01/18/19 200.0 32.00 33.55
COST 190118P00210000 P 01/18/19 210.0 40.20 41.70
COST 190118P00220000 P 01/18/19 220.0 47.50 52.50
COST 190118P00230000 P 01/18/19 230.0 57.00 62.00

OPRA data is delayed 15 minutes.